Alam Sutera Realty Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 132.00 | 132.00 | 129.00 | 129.00 | 127.30 | 3,613,600 |
| 2024-05-07 | 132.00 | 133.00 | 130.00 | 132.00 | 130.26 | 11,332,700 |
| 2024-05-06 | 130.00 | 135.00 | 129.00 | 132.00 | 130.26 | 7,937,000 |
| 2024-05-03 | 130.00 | 131.00 | 128.00 | 130.00 | 128.29 | 4,379,000 |
| 2024-05-02 | 134.00 | 134.00 | 127.00 | 130.00 | 128.29 | 11,315,600 |
| 2024-04-30 | 130.00 | 133.00 | 130.00 | 132.00 | 130.26 | 7,482,300 |
| 2024-04-29 | 132.00 | 133.00 | 129.00 | 130.00 | 128.29 | 3,627,200 |
| 2024-04-26 | 134.00 | 136.00 | 130.00 | 130.00 | 128.29 | 12,421,200 |
| 2024-04-25 | 135.00 | 136.00 | 133.00 | 135.00 | 133.22 | 3,261,800 |
| 2024-04-24 | 135.00 | 139.00 | 135.00 | 135.00 | 133.22 | 9,643,600 |
| 2024-04-23 | 135.00 | 137.00 | 132.00 | 135.00 | 133.22 | 6,370,400 |
| 2024-04-22 | 130.00 | 137.00 | 130.00 | 135.00 | 133.22 | 2,004,200 |
| 2024-04-19 | 137.00 | 138.00 | 132.00 | 132.00 | 130.26 | 20,991,100 |
| 2024-04-18 | 145.00 | 147.00 | 135.00 | 137.00 | 135.20 | 35,897,600 |
| 2024-04-17 | 150.00 | 151.00 | 144.00 | 145.00 | 143.09 | 12,276,900 |
| 2024-04-16 | 155.00 | 155.00 | 147.00 | 150.00 | 148.03 | 9,866,800 |
| 2024-04-05 | 156.00 | 156.00 | 154.00 | 155.00 | 152.96 | 3,269,900 |
| 2024-04-04 | 156.00 | 157.00 | 153.00 | 156.00 | 153.95 | 6,232,200 |
| 2024-04-03 | 158.00 | 158.00 | 155.00 | 156.00 | 153.95 | 8,944,700 |
| 2024-04-02 | 158.00 | 163.00 | 155.00 | 158.00 | 155.92 | 8,885,100 |
| 2024-04-01 | 158.00 | 160.00 | 152.00 | 158.00 | 155.92 | 15,900,300 |
| 2024-03-28 | 160.00 | 161.00 | 156.00 | 157.00 | 154.93 | 22,856,400 |
| 2024-03-27 | 156.00 | 157.00 | 153.00 | 155.00 | 152.96 | 5,118,900 |
| 2024-03-26 | 160.00 | 160.00 | 154.00 | 155.00 | 152.96 | 5,628,500 |
| 2024-03-25 | 161.00 | 161.00 | 154.00 | 157.00 | 154.93 | 27,073,400 |
| 2024-03-22 | 157.00 | 157.00 | 155.00 | 155.00 | 152.96 | 2,611,600 |
| 2024-03-21 | 152.00 | 159.00 | 150.00 | 157.00 | 154.93 | 29,015,100 |
| 2024-03-20 | 151.00 | 152.00 | 149.00 | 152.00 | 150.00 | 3,196,400 |
| 2024-03-19 | 152.00 | 153.00 | 151.00 | 151.00 | 149.01 | 2,499,000 |
| 2024-03-18 | 152.00 | 153.00 | 150.00 | 152.00 | 150.00 | 8,293,400 |
| 2024-03-15 | 154.00 | 154.00 | 152.00 | 152.00 | 150.00 | 7,042,100 |
| 2024-03-14 | 155.00 | 155.00 | 153.00 | 154.00 | 151.97 | 3,447,900 |
| 2024-03-13 | 155.00 | 155.00 | 153.00 | 153.00 | 150.99 | 3,013,200 |
| 2024-03-08 | 154.00 | 155.00 | 152.00 | 155.00 | 152.96 | 2,561,500 |
| 2024-03-07 | 153.00 | 155.00 | 152.00 | 154.00 | 151.97 | 2,519,100 |
| 2024-03-06 | 153.00 | 154.00 | 151.00 | 154.00 | 151.97 | 3,130,600 |
| 2024-03-05 | 154.00 | 155.00 | 151.00 | 153.00 | 150.99 | 7,107,900 |
| 2024-03-04 | 155.00 | 156.00 | 154.00 | 154.00 | 151.97 | 2,498,600 |
| 2024-03-01 | 155.00 | 156.00 | 154.00 | 155.00 | 152.96 | 2,351,000 |
| 2024-02-29 | 156.00 | 157.00 | 154.00 | 155.00 | 152.96 | 2,504,700 |
| 2024-02-28 | 156.00 | 158.00 | 155.00 | 156.00 | 153.95 | 3,949,200 |
| 2024-02-27 | 158.00 | 159.00 | 155.00 | 156.00 | 153.95 | 3,960,200 |
| 2024-02-26 | 157.00 | 159.00 | 156.00 | 158.00 | 155.92 | 2,244,500 |
| 2024-02-23 | 158.00 | 160.00 | 156.00 | 157.00 | 154.93 | 1,634,600 |
| 2024-02-22 | 159.00 | 160.00 | 157.00 | 158.00 | 155.92 | 2,095,800 |
| 2024-02-21 | 157.00 | 160.00 | 156.00 | 159.00 | 156.91 | 2,995,800 |
| 2024-02-20 | 157.00 | 159.00 | 155.00 | 158.00 | 155.92 | 2,740,000 |
| 2024-02-19 | 156.00 | 157.00 | 154.00 | 157.00 | 154.93 | 7,368,500 |
| 2024-02-16 | 156.00 | 158.00 | 153.00 | 155.00 | 152.96 | 9,135,300 |
| 2024-02-15 | 156.00 | 160.00 | 156.00 | 156.00 | 153.95 | 8,396,700 |
| 2024-02-13 | 157.00 | 159.00 | 155.00 | 156.00 | 153.95 | 4,596,100 |
| 2024-02-12 | 157.00 | 158.00 | 155.00 | 157.00 | 154.93 | 2,965,600 |
| 2024-02-07 | 157.00 | 157.00 | 155.00 | 157.00 | 154.93 | 2,966,500 |
| 2024-02-06 | 155.00 | 157.00 | 154.00 | 155.00 | 152.96 | 21,141,000 |
| 2024-02-05 | 160.00 | 162.00 | 155.00 | 155.00 | 152.96 | 13,882,400 |
| 2024-02-02 | 160.00 | 161.00 | 158.00 | 160.00 | 157.89 | 1,620,400 |
| 2024-02-01 | 162.00 | 163.00 | 159.00 | 160.00 | 157.89 | 6,058,800 |
| 2024-01-31 | 160.00 | 162.00 | 159.00 | 162.00 | 159.87 | 4,029,600 |
| 2024-01-30 | 161.00 | 163.00 | 159.00 | 160.00 | 157.89 | 7,762,100 |
| 2024-01-29 | 158.00 | 163.00 | 157.00 | 160.00 | 157.89 | 12,996,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 1.5000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.